Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
14:22:42 EDT Sat 04 May 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Total Vol
#Tr
Bid
Ask
V-TSX-V
U-NEO ATS
A-Alpha
O-Omega
P-Pure
X-Chi-X
H-CX2
D-CXD
L-LiquidNet
M-TriAct
I-Instinet
Y-Lynx
S-CS2
2024-05-03
V
SPZ
0.08
0.08
0.08
0.08
-0.02
2,000
2
0.08
0.09
2,000
2024-05-02
V
SPZ
58
1
0.08
0.09
2024-05-01
V
SPZ
0.10
0.10
0.10
0.10
0.02
12,138
5
0.08
0.09
2,139
9,999
2024-04-30
V
SPZ
0.08
0.08
0.08
0.08
0.015
1,000
1
0.07
0.08
1,000
2024-04-29
V
SPZ
0.065
0.065
0.065
0.065
-0.005
1,500
2
0.065
0.07
1,500
2024-04-26
V
SPZ
0.065
0.07
0.06
0.07
6,945
4
0.065
0.07
6,945
2024-04-25
V
SPZ
0.07
0.065
0.07
2024-04-24
V
SPZ
0.07
0.07
0.07
0.07
-0.01
3,000
3
0.065
0.07
1,000
1,000
1,000
2024-04-23
V
SPZ
0.08
0.07
0.08
2024-04-22
V
SPZ
0.08
0.07
0.08
2024-04-19
V
SPZ
400
1
0.07
0.08
2024-04-18
V
SPZ
0.07
0.08
0.07
0.08
10,000
3
0.07
0.08
10,000
2024-04-17
V
SPZ
0.08
0.08
0.08
0.08
0.01
20,480
3
0.07
0.08
20,480
2024-04-16
V
SPZ
0.07
0.07
0.065
0.07
0.005
10,000
8
0.065
0.08
6,000
1,000
1,000
1,000
1,000
2024-04-15
V
SPZ
0.065
0.065
0.06
0.065
83,000
7
0.065
0.07
68,000
11,000
4,000
2024-04-12
V
SPZ
0.075
0.075
0.06
0.065
-0.015
194,538
23
0.06
0.065
165,000
4,000
99
25,000
333
2024-04-11
V
SPZ
0.075
0.08
0.075
0.08
12,100
4
0.075
0.08
12,000
2024-04-10
V
SPZ
0.07
0.08
0.07
0.08
0.005
43,000
13
0.075
0.08
33,000
5,000
5,000
2024-04-09
V
SPZ
0.075
0.075
0.075
0.075
-0.005
4,659
6
0.07
0.075
1,000
1,000
1,000
1,000
2024-04-08
V
SPZ
0.085
0.085
0.08
0.08
-0.01
12,030
3
0.075
0.08
12,000
30
2024-04-05
V
SPZ
0.085
0.09
0.085
0.09
20,010
4
0.085
0.09
20,000
10
2024-04-04
V
SPZ
0.085
0.09
0.08
0.09
6,000
3
0.085
0.09
4,000
2,000
2024-04-03
V
SPZ
0.09
0.09
0.09
0.09
16,000
2
0.085
0.09
15,000
1,000
2024-04-02
V
SPZ
100
1
0.085
0.09
100
2024-04-01
V
SPZ
0.09
0.085
0.09
2024-03-28
V
SPZ
500
1
0.085
0.09
500
2024-03-27
V
SPZ
0.095
0.095
0.085
0.09
-0.005
44,000
7
0.085
0.09
43,000
1,000
2024-03-26
V
SPZ
29,998
5
0.095
0.10
29,998
2024-03-25
V
SPZ
0.095
0.095
0.09
0.095
0.005
20,840
9
0.095
0.10
17,840
1,000
1,000
1,000
2024-03-22
V
SPZ
0.095
0.10
0.09
0.09
0.005
41,021
10
0.09
0.10
22,020
1,000
6,000
12,000
2024-03-21
V
SPZ
0.08
0.09
0.075
0.085
0.005
202,940
19
0.085
0.095
133,940
15,000
22,000
15,000
11,000
6,000
2024-03-20
V
SPZ
0.08
0.08
0.075
0.08
-0.005
79,000
10
0.075
0.08
61,000
3,000
5,000
5,000
5,000
2024-03-19
V
SPZ
0.08
0.085
0.08
0.085
9,500
3
0.08
0.085
9,000
500
2024-03-18
V
SPZ
0.09
0.09
0.085
0.085
52,007
8
0.085
0.09
24,008
27,000
2024-03-15
V
SPZ
0.095
0.095
0.075
0.085
-0.015
182,266
34
0.08
0.09
148,191
4,000
9,000
21,000
75
2024-03-14
V
SPZ
0.10
0.11
0.10
0.10
0.01
64,373
16
0.09
0.10
55,945
6,000
1,000
1,278
2024-03-13
V
SPZ
0.12
0.12
0.09
0.09
18,165
8
0.09
0.12
3,000
9,000
2,000
4,000
2024-03-12
V
SPZ
0.09
0.095
0.075
0.09
227,000
14
0.09
0.095
150,000
3,000
5,000
69,000
2024-03-11
V
SPZ
0.095
0.095
0.09
0.095
50,134
19
0.09
0.095
40,133
2,000
4,000
4,000
2024-03-08
V
SPZ
0.08
0.095
0.08
0.095
0.015
79,000
23
0.09
0.095
44,000
6,000
7,000
4,000
18,000
2024-03-07
V
SPZ
0.075
0.09
0.065
0.08
0.01
144,900
22
0.08
0.085
124,900
1,000
7,000
12,000
2024-03-06
V
SPZ
0.07
0.06
0.07
2024-03-05
V
SPZ
0.06
0.07
0.055
0.07
0.01
18,253
12
0.06
0.07
10,253
2,000
6,000
2024-03-04
V
SPZ
0.06
0.06
0.06
0.06
-0.01
11,954
6
0.06
0.07
11,493
2024-03-01
V
SPZ
832
3
0.06
0.07
100
2024-02-29
V
SPZ
0.07
0.06
0.07
2024-02-28
V
SPZ
175
2
0.06
0.07
8
2024-02-27
V
SPZ
0.065
0.07
0.06
0.07
0.005
29,084
8
0.06
0.07
19,085
9,999
2024-02-26
V
SPZ
0.05
0.065
0.05
0.065
0.015
28,079
14
0.055
0.065
9,307
1,000
7,000
10,346
2024-02-23
V
SPZ
0.045
0.05
0.045
0.05
0.01
6,003
7
0.05
0.055
3,000
1,000
1,000
1,000
3
2024-02-22
V
SPZ
0.045
0.08
0.04
0.04
270,097
61
0.04
0.045
164,700
26,000
15,000
2,000
30,000
31,998
2024-02-21
V
SPZ
0.025
0.045
0.025
0.04
0.01
47,563
11
0.04
0.045
41,000
1,000
1,000
4,000
563
2024-02-20
V
SPZ
0.03
0.03
0.03
0.03
-0.005
2,260
3
0.025
0.03
2,000
60
2024-02-16
V
SPZ
0.03
0.03
0.03
0.03
-0.005
1,200
2
0.025
0.03
1,000
2024-02-15
V
SPZ
0.03
0.035
0.03
0.035
0.01
65,000
5
0.03
0.035
63,000
2,000
2024-02-14
V
SPZ
0.02
0.025
0.02
0.025
30,999
8
0.025
0.03
25,000
2,000
3,000
999
2024-02-13
V
SPZ
0.025
0.02
0.025
2024-02-12
V
SPZ
250
1
0.02
0.025
2024-02-09
V
SPZ
0.025
0.02
0.03
2024-02-08
V
SPZ
0.025
0.02
0.035
2024-02-07
V
SPZ
0.025
0.02
0.035
2024-02-06
V
SPZ
0.025
0.02
0.035
2024-02-05
V
SPZ
500
1
0.02
0.035
500